RemeGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	104.60	105.00	102.40	103.80	-	-0.38%	1,106,480
Apr 24, 2026	105.30	106.60	100.80	104.20	104.20	-0.48%	2,933,200
Apr 23, 2026	112.40	113.30	104.30	104.70	104.70	-7.92%	5,866,500
Apr 22, 2026	114.90	117.00	112.80	113.70	113.70	-1.64%	2,813,031
Apr 21, 2026	120.00	120.00	114.10	115.60	115.60	-2.53%	2,781,119
Apr 20, 2026	120.80	123.10	117.80	118.60	118.60	-1.08%	3,139,217
Apr 17, 2026	118.80	120.30	114.60	119.90	119.90	1.61%	3,763,107
Apr 16, 2026	121.00	121.20	115.20	118.00	118.00	-0.25%	4,636,141
Apr 15, 2026	111.50	119.10	107.80	118.30	118.30	9.13%	7,099,398
Apr 14, 2026	111.20	111.20	106.90	108.40	108.40	-1.36%	2,665,097
Apr 13, 2026	108.00	111.50	106.20	109.90	109.90	3.68%	6,014,382
Apr 10, 2026	108.10	109.80	104.00	106.00	106.00	-1.58%	4,506,096
Apr 9, 2026	110.00	113.50	106.70	107.70	107.70	-2.09%	5,185,649
Apr 8, 2026	114.00	114.70	107.80	110.00	110.00	-4.51%	7,516,754
Apr 2, 2026	113.00	116.50	107.90	115.20	115.20	4.35%	9,029,425
Apr 1, 2026	100.50	111.50	98.30	110.40	110.40	15.24%	10,610,030
Mar 31, 2026	100.00	101.40	94.30	95.80	95.80	-3.09%	4,427,000
Mar 30, 2026	93.45	103.80	93.45	98.85	98.85	4.99%	7,260,944
Mar 27, 2026	87.00	94.75	86.95	94.15	94.15	6.26%	5,073,737
Mar 26, 2026	92.95	96.65	86.80	88.60	88.60	-3.33%	6,335,986
Mar 25, 2026	93.00	94.70	90.70	91.65	91.65	0.55%	2,676,225
Mar 24, 2026	89.95	92.00	87.85	91.15	91.15	4.35%	3,897,125
Mar 23, 2026	90.50	91.10	85.95	87.35	87.35	-6.28%	4,400,365
Mar 20, 2026	95.35	99.65	91.00	93.20	93.20	-2.20%	4,724,000
Mar 19, 2026	95.80	99.50	94.80	95.30	95.30	-2.76%	4,685,500
Mar 18, 2026	91.30	98.55	91.30	98.00	98.00	7.40%	6,102,910
Mar 17, 2026	92.10	96.60	90.65	91.25	91.25	0.72%	4,268,500
Mar 16, 2026	89.95	91.95	86.80	90.60	90.60	2.03%	3,107,059
Mar 13, 2026	85.65	90.60	83.95	88.80	88.80	3.02%	4,116,545
Mar 12, 2026	90.35	91.35	85.50	86.20	86.20	-4.75%	3,512,857
Mar 11, 2026	89.10	91.75	86.85	90.50	90.50	1.12%	4,495,100
Mar 10, 2026	86.30	90.90	85.65	89.50	89.50	4.86%	6,320,770
Mar 9, 2026	82.85	85.40	79.70	85.35	85.35	0.06%	6,703,950
Mar 6, 2026	76.90	85.75	75.30	85.30	85.30	10.92%	9,890,600
Mar 5, 2026	73.70	76.90	72.75	76.90	76.90	7.03%	3,946,240
Mar 4, 2026	71.40	73.75	69.70	71.85	71.85	-1.98%	3,666,204
Mar 3, 2026	76.50	76.65	71.00	73.30	73.30	-3.81%	4,149,120
Mar 2, 2026	80.50	80.50	75.00	76.20	76.20	-5.40%	3,787,108
Feb 27, 2026	79.40	81.25	77.80	80.55	80.55	2.29%	2,361,480
Feb 26, 2026	82.30	82.30	78.00	78.75	78.75	-3.37%	2,226,290
Feb 25, 2026	78.95	82.40	77.80	81.50	81.50	3.23%	2,154,110
Feb 24, 2026	81.35	81.85	76.80	78.95	78.95	-3.78%	3,203,620
Feb 23, 2026	82.60	83.60	81.15	82.05	82.05	0.18%	455,200
Feb 20, 2026	80.00	83.70	80.00	81.90	81.90	1.42%	810,766
Feb 16, 2026	81.80	81.80	78.40	80.75	80.75	0.56%	303,000
Feb 13, 2026	81.50	81.50	78.60	80.30	80.30	0.06%	1,984,948
Feb 12, 2026	82.30	83.35	80.25	80.25	80.25	-1.71%	2,152,730
Feb 11, 2026	83.65	84.65	81.65	81.65	81.65	-1.03%	2,562,482
Feb 10, 2026	80.50	85.95	79.95	82.50	82.50	3.64%	4,532,260
Feb 9, 2026	80.70	81.05	78.20	79.60	79.60	1.14%	2,752,696